ダイセキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,288 | 1,294 | 1,276 | 1,289 | +4 | +0.3% | 219,300 |
| 2012/01/11 | 1,270 | 1,291 | 1,270 | 1,285 | +23 | +1.8% | 266,300 |
| 2012/01/10 | 1,255 | 1,272 | 1,249 | 1,262 | +18 | +1.4% | 229,700 |
| 2012/01/06 | 1,241 | 1,249 | 1,231 | 1,244 | +5 | +0.4% | 159,300 |
| 2012/01/05 | 1,235 | 1,257 | 1,234 | 1,239 | +5 | +0.4% | 215,900 |
| 2012/01/04 | 1,282 | 1,286 | 1,229 | 1,234 | -19 | -1.5% | 379,100 |
| 2011/12/30 | 1,249 | 1,259 | 1,245 | 1,253 | +4 | +0.3% | 95,500 |
| 2011/12/29 | 1,261 | 1,266 | 1,235 | 1,249 | -23 | -1.8% | 157,800 |
| 2011/12/28 | 1,279 | 1,284 | 1,266 | 1,272 | -5 | -0.4% | 84,300 |
| 2011/12/27 | 1,271 | 1,287 | 1,271 | 1,277 | -7 | -0.5% | 40,800 |
| 2011/12/26 | 1,296 | 1,296 | 1,263 | 1,284 | -3 | -0.2% | 117,800 |
| 2011/12/22 | 1,350 | 1,350 | 1,285 | 1,287 | -75 | -5.5% | 272,100 |
| 2011/12/21 | 1,374 | 1,374 | 1,354 | 1,362 | +4 | +0.3% | 61,500 |
| 2011/12/20 | 1,321 | 1,360 | 1,320 | 1,358 | +36 | +2.7% | 92,300 |
| 2011/12/19 | 1,310 | 1,332 | 1,302 | 1,322 | -12 | -0.9% | 114,200 |
| 2011/12/16 | 1,344 | 1,356 | 1,332 | 1,334 | -8 | -0.6% | 81,400 |
| 2011/12/15 | 1,350 | 1,359 | 1,338 | 1,342 | -7 | -0.5% | 87,800 |
| 2011/12/14 | 1,345 | 1,364 | 1,338 | 1,349 | -5 | -0.4% | 80,200 |
| 2011/12/13 | 1,380 | 1,386 | 1,353 | 1,354 | -28 | -2% | 144,500 |
| 2011/12/12 | 1,372 | 1,389 | 1,366 | 1,382 | +16 | +1.2% | 105,200 |
| 2011/12/09 | 1,367 | 1,376 | 1,357 | 1,366 | -25 | -1.8% | 130,600 |
| 2011/12/08 | 1,388 | 1,399 | 1,366 | 1,391 | +10 | +0.7% | 146,700 |
| 2011/12/07 | 1,357 | 1,385 | 1,353 | 1,381 | +34 | +2.5% | 144,800 |
| 2011/12/06 | 1,330 | 1,355 | 1,325 | 1,347 | +17 | +1.3% | 157,400 |
| 2011/12/05 | 1,344 | 1,351 | 1,319 | 1,330 | -8 | -0.6% | 180,800 |
| 2011/12/02 | 1,370 | 1,375 | 1,323 | 1,338 | -27 | -2% | 125,200 |
| 2011/12/01 | 1,385 | 1,397 | 1,363 | 1,365 | +9 | +0.7% | 63,300 |
| 2011/11/30 | 1,353 | 1,388 | 1,335 | 1,356 | +5 | +0.4% | 121,600 |
| 2011/11/29 | 1,329 | 1,353 | 1,322 | 1,351 | +29 | +2.2% | 126,900 |
| 2011/11/28 | 1,342 | 1,349 | 1,322 | 1,322 | +1 | +0.1% | 101,700 |
| 2011/11/25 | 1,320 | 1,330 | 1,301 | 1,321 | -14 | -1% | 139,300 |
| 2011/11/24 | 1,364 | 1,369 | 1,316 | 1,335 | -51 | -3.7% | 194,800 |
| 2011/11/22 | 1,372 | 1,392 | 1,372 | 1,386 | -3 | -0.2% | 82,800 |
| 2011/11/21 | 1,362 | 1,397 | 1,362 | 1,389 | +14 | +1% | 84,000 |
| 2011/11/18 | 1,375 | 1,383 | 1,366 | 1,375 | -14 | -1% | 154,000 |
| 2011/11/17 | 1,395 | 1,395 | 1,373 | 1,389 | -1 | -0.1% | 105,300 |
| 2011/11/16 | 1,400 | 1,410 | 1,387 | 1,390 | -10 | -0.7% | 89,700 |
| 2011/11/15 | 1,416 | 1,421 | 1,392 | 1,400 | -24 | -1.7% | 147,500 |
| 2011/11/14 | 1,437 | 1,446 | 1,417 | 1,424 | -10 | -0.7% | 138,800 |
| 2011/11/11 | 1,394 | 1,438 | 1,394 | 1,434 | +40 | +2.9% | 116,000 |
| 2011/11/10 | 1,372 | 1,415 | 1,369 | 1,394 | -14 | -1% | 103,500 |
| 2011/11/09 | 1,385 | 1,411 | 1,376 | 1,408 | +19 | +1.4% | 107,200 |
| 2011/11/08 | 1,394 | 1,415 | 1,376 | 1,389 | -5 | -0.4% | 88,300 |
| 2011/11/07 | 1,400 | 1,400 | 1,383 | 1,394 | -20 | -1.4% | 129,200 |
| 2011/11/04 | 1,428 | 1,444 | 1,406 | 1,414 | -15 | -1% | 96,700 |
| 2011/11/02 | 1,397 | 1,440 | 1,390 | 1,429 | +4 | +0.3% | 78,200 |
| 2011/11/01 | 1,436 | 1,440 | 1,419 | 1,425 | -23 | -1.6% | 48,600 |
| 2011/10/31 | 1,467 | 1,485 | 1,445 | 1,448 | -19 | -1.3% | 105,100 |
| 2011/10/28 | 1,470 | 1,484 | 1,455 | 1,467 | +29 | +2% | 135,500 |
| 2011/10/27 | 1,437 | 1,448 | 1,422 | 1,438 | -2 | -0.1% | 80,100 |
3301～
3350
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「ダイセキ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイセキ | 348,000円 | +4.0% | +6.5% | 2.07% | 16.62倍 | 1.95倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ダスキン | 388,000円 | +3.3% | +8.4% | 2.96% | 20.24倍 | 1.20倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ＨＵグループ | 320,000円 | +3.7% | +26.5% | 3.91% | 33.06倍 | 1.33倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ＪＡＣＲ | 99,200円 | +14.7% | +9.6% | 3.23% | 22.49倍 | 8.70倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| トランスコスモ | 358,000円 | +6.4% | +8.4% | 3.02% | 11.67倍 | 1.13倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
市場注目の銘柄
チャート関連のコラム
